Leverage Shares 2X Long Memory Daily ETF (RAML)
BATS: RAML · Real-Time Price · USD
15.95
+0.98 (6.54%)
Sep 22, 2026, 4:00 PM EDT - Market closed
RAML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.60 | 16.00 | 14.60 | 15.95 | 15.95 | 6.53% | 24,278 |
| Sep 21, 2026 | 14.96 | 15.09 | 14.55 | 14.97 | 14.97 | 6.91% | 5,630 |
| Sep 18, 2026 | 13.35 | 14.00 | 13.35 | 14.00 | 14.00 | 5.82% | 9,555 |
| Sep 17, 2026 | 12.60 | 13.32 | 12.60 | 13.23 | 13.23 | 9.01% | 4,397 |
| Sep 16, 2026 | 12.48 | 12.60 | 11.93 | 12.14 | 12.14 | 1.33% | 2,424 |
| Sep 15, 2026 | 12.23 | 12.23 | 11.98 | 11.98 | 11.98 | -0.08% | 757 |
| Sep 14, 2026 | 11.89 | 12.25 | 11.79 | 11.99 | 11.99 | -13.93% | 8,002 |
| Sep 11, 2026 | 13.95 | 14.04 | 13.93 | 13.93 | 13.93 | 1.58% | 967 |
| Sep 10, 2026 | 13.76 | 14.00 | 13.54 | 13.72 | 13.72 | -9.69% | 8,570 |
| Sep 9, 2026 | 15.01 | 15.59 | 14.97 | 15.19 | 15.19 | 2.20% | 3,775 |
| Sep 8, 2026 | 15.31 | 15.35 | 14.86 | 14.86 | 14.86 | 3.52% | 13,469 |
| Sep 4, 2026 | 13.00 | 14.36 | 13.00 | 14.36 | 14.36 | 13.50% | 22,809 |
| Sep 3, 2026 | 12.11 | 12.65 | 12.11 | 12.65 | 12.65 | -1.02% | 2,743 |
| Sep 2, 2026 | 12.47 | 12.78 | 12.47 | 12.78 | 12.78 | 3.75% | 345 |
| Sep 1, 2026 | 12.65 | 12.65 | 12.10 | 12.32 | 12.32 | -6.05% | 7,197 |
| Aug 31, 2026 | 12.86 | 13.11 | 12.63 | 13.11 | 13.11 | 3.46% | 3,078 |
| Aug 28, 2026 | 12.63 | 12.67 | 12.61 | 12.67 | 12.67 | -2.83% | 1,326 |
| Aug 27, 2026 | 13.45 | 13.45 | 12.53 | 13.04 | 13.04 | 1.23% | 6,779 |
| Aug 26, 2026 | 12.93 | 12.93 | 12.75 | 12.88 | 12.88 | 0.40% | 4,830 |
| Aug 25, 2026 | 12.92 | 12.93 | 12.43 | 12.83 | 12.83 | 7.04% | 3,823 |
| Aug 24, 2026 | 12.39 | 12.39 | 11.67 | 11.99 | 11.99 | -11.86% | 14,009 |
| Aug 21, 2026 | 13.95 | 14.00 | 13.57 | 13.60 | 13.60 | 0.65% | 9,355 |
| Aug 20, 2026 | 13.13 | 13.57 | 13.13 | 13.51 | 13.51 | 7.41% | 9,876 |
| Aug 19, 2026 | 13.19 | 13.35 | 12.31 | 12.58 | 12.58 | 0.34% | 22,621 |
| Aug 18, 2026 | 13.25 | 13.59 | 12.46 | 12.54 | 12.54 | -16.58% | 24,323 |
| Aug 17, 2026 | 15.05 | 15.88 | 14.94 | 15.03 | 15.03 | 10.91% | 12,676 |
| Aug 14, 2026 | 13.58 | 14.17 | 13.42 | 13.55 | 13.55 | 1.08% | 15,200 |
| Aug 13, 2026 | 12.54 | 13.87 | 12.54 | 13.41 | 13.41 | 7.58% | 32,886 |
| Aug 12, 2026 | 12.41 | 12.66 | 12.20 | 12.46 | 12.46 | 14.21% | 16,570 |
| Aug 11, 2026 | 10.96 | 11.01 | 10.72 | 10.91 | 10.91 | 5.24% | 18,623 |
| Aug 10, 2026 | 10.38 | 10.61 | 10.35 | 10.37 | 10.37 | -3.25% | 4,730 |
| Aug 7, 2026 | 10.91 | 10.91 | 10.00 | 10.72 | 10.72 | -3.81% | 5,270 |
| Aug 6, 2026 | 10.25 | 11.66 | 10.00 | 11.14 | 11.14 | -8.31% | 27,830 |
| Aug 5, 2026 | 12.13 | 12.95 | 12.12 | 12.15 | 12.15 | -4.66% | 11,214 |
| Aug 4, 2026 | 12.26 | 12.85 | 12.18 | 12.74 | 12.74 | 14.75% | 29,099 |
| Aug 3, 2026 | 10.12 | 11.11 | 9.84 | 11.11 | 11.11 | 2.74% | 3,159 |
| Jul 31, 2026 | 12.72 | 13.04 | 10.81 | 10.81 | 10.81 | -7.05% | 21,881 |
| Jul 30, 2026 | 10.17 | 11.63 | 10.17 | 11.63 | 11.63 | 30.97% | 42,930 |
| Jul 29, 2026 | 10.20 | 10.27 | 8.84 | 8.88 | 8.88 | -11.20% | 15,133 |
| Jul 28, 2026 | 10.26 | 10.30 | 9.38 | 10.00 | 10.00 | -18.03% | 26,758 |
| Jul 27, 2026 | 13.42 | 13.42 | 11.30 | 12.20 | 12.20 | -3.05% | 33,586 |
| Jul 24, 2026 | 13.81 | 13.81 | 12.46 | 12.58 | 12.58 | -17.02% | 41,619 |